Mercados españoles cerrados

T. Rowe Price Science & Tech (PRSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,41+0,64 (+1,24%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202452,4152,4152,4152,4152,41-
02 jul 202451,7751,7751,7751,7751,77-
01 jul 202451,4551,4551,4551,4551,45-
28 jun 202450,8950,8950,8950,8950,89-
27 jun 202451,1451,1451,1451,1451,14-
26 jun 202451,0951,0951,0951,0951,09-
25 jun 202451,0051,0051,0051,0051,00-
24 jun 202450,0450,0450,0450,0450,04-
21 jun 202451,0751,0751,0751,0751,07-
20 jun 202451,5951,5951,5951,5951,59-
18 jun 202452,6852,6852,6852,6852,68-
17 jun 202452,4052,4052,4052,4052,40-
14 jun 202451,7051,7051,7051,7051,70-
13 jun 202451,6151,6151,6151,6151,61-
12 jun 202451,1251,1251,1251,1251,12-
11 jun 202450,0950,0950,0950,0950,09-
10 jun 202449,5049,5049,5049,5049,50-
07 jun 202449,1149,1149,1149,1149,11-
06 jun 202449,2349,2349,2349,2349,23-
05 jun 202449,5049,5049,5049,5049,50-
04 jun 202448,1448,1448,1448,1448,14-
03 jun 202448,0948,0948,0948,0948,09-
31 may 202447,7447,7447,7447,7447,74-
30 may 202448,0148,0148,0148,0148,01-
29 may 202449,2949,2949,2949,2949,29-
28 may 202449,4749,4749,4749,4749,47-
24 may 202449,0149,0149,0149,0149,01-
23 may 202448,4048,4048,4048,4048,40-
22 may 202448,3948,3948,3948,3948,39-
21 may 202448,3748,3748,3748,3748,37-
20 may 202448,2848,2848,2848,2848,28-
17 may 202447,7347,7347,7347,7347,73-
16 may 202447,8247,8247,8247,8247,82-
15 may 202448,0948,0948,0948,0948,09-
14 may 202446,9346,9346,9346,9346,93-
13 may 202446,4846,4846,4846,4846,48-
10 may 202446,4646,4646,4646,4646,46-
09 may 202446,2546,2546,2546,2546,25-
08 may 202446,2746,2746,2746,2746,27-
07 may 202446,2646,2646,2646,2646,26-
06 may 202446,3846,3846,3846,3846,38-
03 may 202445,5945,5945,5945,5945,59-
02 may 202444,6044,6044,6044,6044,60-
01 may 202443,8643,8643,8643,8643,86-
30 abr 202444,2944,2944,2944,2944,29-
29 abr 202445,2245,2245,2245,2245,22-
26 abr 202445,3245,3245,3245,3245,32-
25 abr 202444,2644,2644,2644,2644,26-
24 abr 202444,7644,7644,7644,7644,76-
23 abr 202444,8144,8144,8144,8144,81-
22 abr 202443,8943,8943,8943,8943,89-
19 abr 202443,3843,3843,3843,3843,38-
18 abr 202444,8244,8244,8244,8244,82-
17 abr 202445,1145,1145,1145,1145,11-
16 abr 202445,9145,9145,9145,9145,91-
15 abr 202445,6945,6945,6945,6945,69-
12 abr 202446,7246,7246,7246,7246,72-
11 abr 202447,7047,7047,7047,7047,70-
10 abr 202446,8046,8046,8046,8046,80-
09 abr 202447,0947,0947,0947,0947,09-
08 abr 202447,1847,1847,1847,1847,18-
05 abr 202447,3047,3047,3047,3047,30-
04 abr 202446,5246,5246,5246,5246,52-
03 abr 202447,3047,3047,3047,3047,30-
02 abr 202446,9546,9546,9546,9546,95-
01 abr 202447,2947,2947,2947,2947,29-
28 mar 202447,0047,0047,0047,0047,00-
27 mar 202447,1747,1747,1747,1747,17-
26 mar 202447,3447,3447,3447,3447,34-
25 mar 202447,6347,6347,6347,6347,63-
22 mar 202447,8147,8147,8147,8147,81-
21 mar 202447,6447,6447,6447,6447,64-
20 mar 202447,2247,2247,2247,2247,22-
19 mar 202446,5346,5346,5346,5346,53-
18 mar 202446,3946,3946,3946,3946,39-
15 mar 202445,8845,8845,8845,8845,88-
14 mar 202446,5546,5546,5546,5546,55-
13 mar 202446,8246,8246,8246,8246,82-
12 mar 202447,3647,3647,3647,3647,36-
11 mar 202446,1146,1146,1146,1146,11-
08 mar 202446,7546,7546,7546,7546,75-
07 mar 202447,8047,8047,8047,8047,80-
06 mar 202446,7446,7446,7446,7446,74-
05 mar 202446,1246,1246,1246,1246,12-
04 mar 202447,1647,1647,1647,1647,16-
01 mar 202446,9946,9946,9946,9946,99-
29 feb 202445,9245,9245,9245,9245,92-
28 feb 202445,3145,3145,3145,3145,31-
27 feb 202445,6245,6245,6245,6245,62-
26 feb 202445,6145,6145,6145,6145,61-
23 feb 202445,5245,5245,5245,5245,52-
22 feb 202445,6645,6645,6645,6645,66-
21 feb 202443,3543,3543,3543,3543,35-
20 feb 202443,9443,9443,9443,9443,94-
16 feb 202444,6244,6244,6244,6244,62-
15 feb 202445,2245,2245,2245,2245,22-
14 feb 202445,3245,3245,3245,3245,32-
13 feb 202444,4244,4244,4244,4244,42-
12 feb 202445,1945,1945,1945,1945,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...